Linde PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	266.24	269.57	262.97	264.25	250.73	2,174,000
2022-09-23	269.82	270.58	265.87	269.15	255.38	1,947,200
2022-09-22	276.60	277.46	273.30	274.07	260.05	1,537,400
2022-09-21	281.89	283.70	276.37	276.53	262.38	1,428,600
2022-09-20	280.55	282.74	279.04	281.53	267.13	1,589,700
2022-09-19	280.52	285.31	280.12	285.14	270.55	1,144,000
2022-09-16	280.34	283.91	278.52	283.36	268.86	3,278,300
2022-09-15	284.95	287.67	282.65	282.90	268.43	1,382,600
2022-09-14	285.61	287.46	283.26	286.57	271.91	1,325,300
2022-09-13	288.63	291.58	284.94	285.58	270.97	1,752,500
2022-09-12	292.91	295.18	290.75	294.51	279.44	1,752,700
2022-09-09	286.36	288.06	285.08	287.03	272.35	1,679,400
2022-09-08	279.66	284.11	279.51	283.91	269.38	1,510,300
2022-09-07	277.61	286.11	277.35	285.83	271.21	1,313,700
2022-09-06	276.36	279.17	273.78	276.94	262.77	2,738,500
2022-09-02	283.06	285.81	276.50	277.71	263.50	2,400,600
2022-09-01	277.83	279.60	273.30	279.14	264.86	3,096,300
2022-08-31	284.93	285.75	282.31	282.86	267.28	2,947,800
2022-08-30	289.50	290.03	282.65	284.65	268.97	1,674,300
2022-08-29	286.35	288.83	285.71	287.51	271.67	1,456,100
2022-08-26	296.97	297.22	286.03	286.25	270.48	1,782,500
2022-08-25	294.36	297.54	292.92	297.12	280.75	1,332,400
2022-08-24	294.21	294.97	292.00	293.13	276.98	1,439,300
2022-08-23	293.45	296.54	292.21	294.18	277.97	1,461,600
2022-08-22	296.41	297.53	294.45	295.79	279.50	1,966,500
2022-08-19	308.50	308.53	303.23	303.75	287.02	1,154,000
2022-08-18	309.53	311.10	308.12	310.17	293.08	1,113,600
2022-08-17	308.46	310.16	307.00	309.46	292.41	912,200
2022-08-16	309.29	313.48	309.25	312.29	295.09	938,400
2022-08-15	309.84	312.43	308.20	312.21	295.01	1,263,500
2022-08-12	305.98	311.57	305.57	311.55	294.39	1,149,000
2022-08-11	309.24	310.05	305.61	305.87	289.02	1,165,400
2022-08-10	308.02	311.28	306.43	309.40	292.36	1,246,500
2022-08-09	300.65	302.74	299.77	300.67	284.11	884,200
2022-08-08	305.66	305.86	300.69	300.98	284.40	1,081,700
2022-08-05	300.11	302.07	299.40	301.97	285.34	1,113,100
2022-08-04	301.42	304.12	301.42	302.24	285.59	1,451,100
2022-08-03	299.88	301.33	295.79	300.06	283.53	1,297,100
2022-08-02	298.43	300.62	295.82	297.64	281.24	1,428,100
2022-08-01	300.43	302.29	298.49	300.07	283.54	1,247,900
2022-07-29	299.13	303.15	298.75	302.00	285.36	1,711,400
2022-07-28	286.44	297.32	286.44	296.93	280.57	1,941,300
2022-07-27	286.19	290.73	285.11	290.45	274.45	3,179,200
2022-07-26	284.53	287.65	284.35	286.62	270.83	1,448,500
2022-07-25	286.92	288.26	284.57	288.09	272.22	1,460,700
2022-07-22	287.18	288.70	284.55	285.54	269.81	1,203,700
2022-07-21	282.50	287.24	282.09	287.03	271.22	1,544,800
2022-07-20	284.40	285.80	281.93	283.14	267.54	1,997,000
2022-07-19	280.82	286.42	280.30	285.75	270.01	2,097,500
2022-07-18	279.76	280.59	276.27	277.13	261.86	2,244,100
2022-07-15	275.26	276.98	273.26	276.98	261.72	2,370,100
2022-07-14	267.82	269.12	265.12	269.01	254.19	2,473,800
2022-07-13	270.14	275.87	269.30	274.73	259.60	2,423,300
2022-07-12	274.96	277.65	273.11	273.54	258.47	2,146,600
2022-07-11	270.94	278.17	270.75	276.77	261.52	2,251,700
2022-07-08	274.76	276.38	271.97	273.68	258.60	1,711,900
2022-07-07	274.82	276.26	273.59	273.88	258.79	2,338,000
2022-07-06	269.61	275.48	269.55	274.29	259.18	3,484,100
2022-07-05	272.18	273.47	266.83	270.63	255.72	4,332,700
2022-07-01	283.52	286.13	280.93	285.44	269.72	3,307,600

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-12-16	2:1

Dividends

Ex-date	Amount
2026-09-03	1.6000 USD
2026-06-04	1.6000 USD
2026-03-11	1.6000 USD
2025-12-03	1.5000 USD
2025-09-04	1.5000 USD
2025-06-04	1.5000 USD
2025-03-13	1.5000 USD
2024-12-03	1.3900 USD
2024-09-04	1.3900 USD
2024-06-04	1.3900 USD
2024-03-13	1.3900 USD
2023-12-01	1.2750 USD
2023-09-01	1.2750 USD
2023-06-01	1.2750 USD
2023-03-13	1.2750 USD
2022-12-01	1.1700 USD
2022-09-01	1.1700 USD
2022-06-02	1.1700 USD
2022-03-10	1.1700 USD
2021-12-02	1.0600 USD
2021-09-02	1.0600 USD
2021-06-02	1.0600 USD
2021-03-04	1.0600 USD
2020-12-02	0.9630 USD
2020-09-02	0.9630 USD
2020-06-02	0.9630 USD
2020-03-05	0.9630 USD
2019-12-02	0.8750 USD
2019-08-30	0.8750 USD
2019-05-31	0.8750 USD
2019-03-07	0.8750 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.